Bafang Electric Suzhou Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	163.00	170.10	162.31	167.39	76.829	606,228
2022-05-06	170.31	170.31	160.53	163.40	74.997	893,638
2022-05-05	153.97	169.95	152.10	169.95	78.004	898,556
2022-04-29	150.57	155.63	148.89	154.50	70.912	686,631
2022-04-28	145.01	152.50	143.68	150.57	69.109	768,239
2022-04-27	141.69	148.48	138.00	147.63	67.759	759,433
2022-04-26	145.00	149.79	143.00	143.01	65.639	621,514
2022-04-25	142.98	152.80	140.19	145.00	66.552	1,039,819
2022-04-22	145.00	148.33	141.51	145.01	66.557	667,534
2022-04-21	150.10	152.94	145.74	145.74	66.892	408,612
2022-04-20	155.00	156.88	150.46	151.99	69.760	446,378
2022-04-19	162.13	166.72	155.50	155.67	71.449	446,170
2022-04-18	154.87	163.01	151.28	160.79	73.799	324,689
2022-04-15	159.13	159.42	152.20	154.40	70.866	271,554
2022-04-14	161.91	163.20	159.13	159.43	73.175	253,326
2022-04-13	164.00	165.00	158.68	161.91	74.313	282,790
2022-04-12	163.61	165.00	157.32	163.50	75.043	564,495
2022-04-11	175.00	175.00	162.12	162.89	74.763	567,224
2022-04-08	172.63	175.48	169.07	174.80	80.230	812,078
2022-04-07	172.24	175.89	171.52	172.30	79.082	632,105
2022-04-06	175.69	177.26	172.06	173.30	79.541	725,119
2022-04-01	174.51	177.95	171.06	177.26	81.359	565,963
2022-03-31	179.70	179.99	174.10	174.51	80.097	720,084
2022-03-30	171.86	177.47	171.86	177.00	81.239	413,362
2022-03-29	172.72	173.99	170.10	171.97	78.931	310,283
2022-03-28	180.65	183.00	171.13	172.44	79.146	539,409
2022-03-25	185.45	189.60	179.25	183.40	84.177	764,733
2022-03-24	174.78	187.00	174.19	185.30	85.049	989,390
2022-03-23	172.44	178.00	169.20	176.49	81.005	663,928
2022-03-22	170.05	172.88	166.66	170.86	78.421	656,502
2022-03-21	171.09	172.80	169.00	171.50	78.715	559,742
2022-03-18	167.00	171.99	161.90	171.20	78.577	792,725
2022-03-17	165.00	173.50	164.02	167.00	76.650	1,080,171
2022-03-16	158.82	160.80	154.00	159.90	73.391	782,451
2022-03-15	158.32	159.74	154.00	155.55	71.394	651,915
2022-03-14	160.35	163.46	158.50	159.01	72.982	430,098
2022-03-11	160.00	161.97	157.17	161.95	74.332	891,341
2022-03-10	158.55	161.56	156.01	160.00	73.437	941,482
2022-03-09	158.07	160.06	148.61	153.97	70.669	1,258,433
2022-03-08	160.50	163.88	155.60	156.52	71.839	1,205,684
2022-03-07	169.08	169.08	159.61	160.50	73.666	949,543
2022-03-04	172.50	174.00	166.00	171.13	78.545	1,957,120
2022-03-03	199.36	202.00	177.44	177.50	81.469	2,739,227
2022-03-02	198.95	200.79	197.01	197.16	90.492	608,064
2022-03-01	202.13	204.88	198.48	200.00	91.796	511,205
2022-02-28	198.50	204.53	197.00	201.60	92.530	441,211
2022-02-25	202.08	204.89	199.15	199.90	91.750	569,793
2022-02-24	207.28	208.61	199.03	200.25	91.911	681,764
2022-02-23	203.50	209.00	202.51	208.50	95.697	435,988
2022-02-22	208.69	211.99	202.58	203.99	93.627	622,294
2022-02-21	210.20	211.48	208.60	210.00	96.386	393,914
2022-02-18	210.36	213.76	208.30	210.10	96.432	309,109
2022-02-17	219.00	219.74	212.00	214.83	98.603	538,488
2022-02-16	218.00	220.83	216.18	220.35	101.14	191,041
2022-02-15	211.00	221.00	211.00	219.00	100.52	362,110
2022-02-14	221.09	221.09	211.01	211.50	97.074	361,690
2022-02-11	225.14	226.31	218.84	220.00	100.98	466,821
2022-02-10	217.03	226.50	213.99	226.19	103.82	628,877
2022-02-09	218.17	220.00	213.70	216.85	99.530	553,139
2022-02-08	209.44	221.65	205.36	218.40	100.24	639,277

← NewerPage 19 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.1500 CNY
2025-06-18	0.1000 CNY
2024-07-08	1.4000 CNY
2023-06-21	2.8000 CNY
2022-06-30	2.0000 CNY
2021-06-25	2.0000 CNY
2020-06-12	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.